Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.66	13.91	13.66	13.80	12,853,012	+0.20(+1.45%)
Nov 29, 2007	13.69	13.69	13.42	13.60	8,225,610	-0.11(-0.77%)
Nov 28, 2007	13.45	13.79	13.33	13.71	16,749,307	+0.38(+2.86%)
Nov 27, 2007	13.11	13.43	13.11	13.33	12,442,161	+0.26(+1.96%)
Nov 26, 2007	13.43	13.43	13.06	13.07	9,508,017	-0.33(-2.46%)
Nov 23, 2007	13.27	13.45	13.22	13.40	4,138,010	+0.18(+1.38%)
Nov 21, 2007	12.89	13.44	12.89	13.22	11,499,400	+0.13(+0.96%)
Nov 20, 2007	13.06	13.23	12.93	13.09	13,369,045	+0.06(+0.45%)
Nov 19, 2007	13.11	13.29	12.95	13.03	13,706,680	-0.13(-1.02%)
Nov 16, 2007	13.37	13.43	12.95	13.17	16,831,296	-0.09(-0.65%)
Nov 15, 2007	13.24	13.45	13.09	13.25	9,977,442	-0.04(-0.27%)
Nov 14, 2007	13.51	13.62	13.27	13.29	13,577,492	-0.16(-1.20%)
Nov 13, 2007	13.24	13.48	13.10	13.45	14,989,125	+0.29(+2.22%)
Nov 12, 2007	12.97	13.54	12.85	13.16	20,180,758	+0.08(+0.63%)
Nov 09, 2007	13.10	13.21	12.91	13.08	15,234,827	-0.23(-1.72%)
Nov 08, 2007	13.21	13.37	12.80	13.31	18,593,424	+0.11(+0.83%)
Nov 07, 2007	13.24	13.45	13.10	13.20	13,947,192	-0.25(-1.89%)
Nov 06, 2007	13.33	13.51	13.19	13.45	10,994,713	+0.13(+0.96%)
Nov 05, 2007	13.03	13.44	13.03	13.32	12,655,022	-0.10(-0.77%)
Nov 02, 2007	13.73	13.74	13.17	13.43	11,621,443	+0.01(+0.08%)
Nov 01, 2007	13.86	13.89	13.38	13.41	15,111,491	-0.51(-3.68%)
Oct 31, 2007	13.78	13.99	13.72	13.93	13,992,068	+0.28(+2.05%)
Oct 30, 2007	13.50	13.76	13.45	13.65	9,627,129	-0.06(-0.44%)
Oct 29, 2007	13.55	13.76	13.55	13.71	11,529,624	+0.13(+0.94%)
Oct 26, 2007	13.34	13.66	13.32	13.58	17,337,016	+0.16(+1.21%)
Oct 25, 2007	13.33	13.49	13.28	13.42	22,680,558	+0.08(+0.60%)
Oct 24, 2007	13.41	13.43	13.11	13.34	23,321,858	-0.14(-1.03%)
Oct 23, 2007	13.43	13.53	13.13	13.48	18,908,394	+0.20(+1.50%)
Oct 22, 2007	13.14	13.34	13.03	13.28	20,655,796	-0.03(-0.25%)
Oct 19, 2007	13.23	13.45	13.11	13.31	21,827,074	+0.01(+0.11%)
Oct 18, 2007	13.15	13.37	13.13	13.30	10,404,968	+0.02(+0.16%)
Oct 17, 2007	13.56	13.57	13.03	13.28	15,561,544	-0.16(-1.17%)
Oct 16, 2007	13.42	13.46	13.18	13.43	21,275,214	-0.00(-0.02%)
Oct 15, 2007	13.24	13.61	13.21	13.44	22,844,212	+0.16(+1.22%)
Oct 12, 2007	12.81	13.33	12.81	13.27	25,923,268	+0.45(+3.51%)
Oct 11, 2007	13.03	13.05	12.79	12.82	28,028,380	-0.18(-1.37%)
Oct 10, 2007	12.92	13.11	12.88	13.00	21,344,196	+0.02(+0.15%)
Oct 09, 2007	12.61	13.07	12.60	12.98	27,857,114	+0.37(+2.93%)
Oct 08, 2007	12.65	12.71	12.54	12.61	9,481,076	-0.07(-0.56%)
Oct 05, 2007	12.47	12.72	12.40	12.69	18,679,562	+0.21(+1.67%)
Oct 04, 2007	12.48	12.50	12.32	12.48	12,561,510	+0.03(+0.24%)
Oct 03, 2007	12.36	12.61	12.36	12.45	15,146,696	+0.01(+0.10%)
Oct 02, 2007	12.46	12.58	12.38	12.44	11,492,992	-0.05(-0.39%)
Oct 01, 2007	12.36	12.54	12.32	12.48	19,209,062	+0.15(+1.24%)
Sep 28, 2007	12.21	12.38	12.19	12.33	15,167,629	+0.10(+0.84%)
Sep 27, 2007	12.26	12.27	12.04	12.23	17,018,744	-0.05(-0.38%)
Sep 26, 2007	12.33	12.36	12.21	12.27	12,441,618	-0.01(-0.10%)
Sep 25, 2007	11.98	12.38	11.96	12.29	26,569,278	+0.13(+1.11%)
Sep 24, 2007	12.14	12.21	11.91	12.15	29,323,990	+0.12(+0.96%)
Sep 21, 2007	12.66	12.82	12.01	12.04	48,919,288	-0.22(-1.82%)
Sep 20, 2007	12.31	12.40	12.16	12.26	19,954,076	-0.05(-0.41%)
Sep 19, 2007	12.47	12.72	12.23	12.31	30,612,710	-0.05(-0.39%)
Sep 18, 2007	11.84	12.43	11.85	12.36	22,283,312	+0.52(+4.40%)
Sep 17, 2007	11.98	11.98	11.79	11.84	21,616,320	-0.19(-1.61%)
Sep 14, 2007	11.89	12.07	11.84	12.03	11,388,804	+0.07(+0.62%)
Sep 13, 2007	11.86	12.04	11.71	11.96	10,314,316	+0.17(+1.43%)
Sep 12, 2007	11.66	11.90	11.59	11.79	11,871,207	+0.12(+0.99%)
Sep 11, 2007	11.59	11.71	11.54	11.67	8,093,334	+0.08(+0.69%)
Sep 10, 2007	11.57	11.69	11.38	11.59	10,037,695	+0.09(+0.82%)
Sep 07, 2007	11.58	11.59	11.39	11.50	12,182,495	-0.23(-1.97%)
Sep 06, 2007	11.62	11.88	11.62	11.73	11,152,360	+0.07(+0.59%)
Sep 05, 2007	11.81	11.81	11.57	11.66	11,679,007	-0.20(-1.68%)
Sep 04, 2007	11.78	12.03	11.73	11.86	15,518,727	+0.02(+0.14%)
Aug 31, 2007	11.83	11.94	11.69	11.84	14,692,837	+0.12(+1.04%)
Aug 30, 2007	11.54	11.77	11.52	11.72	11,209,925	+0.06(+0.54%)
Aug 29, 2007	11.33	11.66	11.33	11.66	13,715,186	+0.41(+3.61%)
Aug 28, 2007	11.33	11.43	11.21	11.25	22,066,850	-0.07(-0.65%)
Aug 27, 2007	11.38	11.45	11.32	11.33	8,389,009	-0.05(-0.44%)
Aug 24, 2007	11.36	11.44	11.31	11.38	9,420,657	+0.02(+0.17%)
Aug 23, 2007	11.45	11.54	11.29	11.36	10,800,311	-0.03(-0.29%)
Aug 22, 2007	11.42	11.56	11.31	11.39	17,227,594	+0.01(+0.13%)
Aug 21, 2007	11.46	11.53	11.29	11.38	12,613,366	-0.05(-0.48%)
Aug 20, 2007	11.46	11.55	11.35	11.43	15,606,739	-0.02(-0.17%)
Aug 17, 2007	11.43	11.66	11.07	11.45	14,958,302	+0.27(+2.41%)
Aug 16, 2007	11.14	11.31	11.01	11.18	20,761,554	-0.08(-0.71%)
Aug 15, 2007	11.42	11.61	11.23	11.26	15,995,521	-0.23(-1.99%)
Aug 14, 2007	11.80	11.94	11.48	11.49	15,065,344	-0.31(-2.65%)
Aug 13, 2007	11.79	12.13	11.75	11.80	16,837,962	+0.08(+0.66%)
Aug 10, 2007	11.14	11.79	10.93	11.72	26,243,570	+0.40(+3.49%)
Aug 09, 2007	11.72	11.77	10.97	11.33	41,443,344	-0.57(-4.79%)
Aug 08, 2007	12.14	12.27	11.74	11.90	21,652,478	-0.30(-2.50%)
Aug 07, 2007	11.99	12.32	11.94	12.20	18,964,088	+0.12(+1.03%)
Aug 06, 2007	11.74	12.11	11.74	12.08	17,609,616	+0.13(+1.13%)
Aug 03, 2007	12.00	12.04	11.92	11.95	21,240,960	-0.03(-0.21%)
Aug 02, 2007	12.03	12.03	11.83	11.97	16,349,664	+0.01(+0.09%)
Aug 01, 2007	12.03	12.03	11.77	11.96	28,993,140	+0.09(+0.80%)
Jul 31, 2007	11.78	12.12	11.78	11.87	23,195,696	-0.08(-0.69%)
Jul 30, 2007	11.84	11.97	11.69	11.95	22,518,638	+0.29(+2.52%)
Jul 27, 2007	11.87	11.99	11.65	11.65	25,440,388	-0.31(-2.57%)
Jul 26, 2007	11.92	12.04	11.71	11.96	41,266,476	-0.20(-1.61%)
Jul 25, 2007	12.27	12.31	12.01	12.16	21,592,258	-0.11(-0.89%)
Jul 24, 2007	12.43	12.49	12.23	12.27	22,849,228	-0.22(-1.77%)
Jul 23, 2007	12.41	12.57	12.38	12.49	16,968,790	+0.18(+1.50%)
Jul 20, 2007	12.48	12.59	12.28	12.30	22,869,442	-0.28(-2.19%)
Jul 19, 2007	12.58	12.69	12.52	12.58	19,455,498	+0.03(+0.25%)
Jul 18, 2007	12.36	12.56	12.34	12.54	17,096,052	+0.05(+0.39%)
Jul 17, 2007	12.23	12.53	12.23	12.50	15,035,848	+0.14(+1.14%)
Jul 16, 2007	12.26	12.41	12.25	12.36	9,923,517	-0.05(-0.39%)
Jul 13, 2007	12.43	12.46	12.34	12.40	10,032,462	-0.09(-0.76%)
Jul 12, 2007	12.28	12.51	12.28	12.50	14,393,595	+0.21(+1.73%)
Jul 11, 2007	12.21	12.35	12.13	12.29	18,322,278	+0.00(+0.00%)
Jul 10, 2007	12.35	12.46	12.26	12.29	13,781,790	-0.13(-1.07%)
Jul 09, 2007	12.53	12.53	12.32	12.42	13,054,941	-0.12(-0.99%)
Jul 06, 2007	12.48	12.61	12.40	12.54	10,081,083	+0.07(+0.54%)
Jul 05, 2007	12.40	12.49	12.21	12.48	14,503,768	+0.08(+0.63%)
Jul 03, 2007	12.28	12.44	12.25	12.40	11,259,878	+0.12(+0.99%)
Jul 02, 2007	12.25	12.49	12.27	12.28	16,838,708	+0.02(+0.19%)
Jun 29, 2007	12.25	12.38	12.09	12.25	13,879,317	+0.00(+0.00%)
Jun 28, 2007	12.25	12.46	12.14	12.25	24,385,876	+0.00(+0.00%)
Jun 27, 2007	11.87	12.34	11.66	12.25	67,196,968	+0.94(+8.31%)
Jun 26, 2007	11.31	11.56	11.27	11.31	25,815,226	+0.00(+0.02%)
Jun 25, 2007	11.27	11.56	11.18	11.31	23,507,394	+0.18(+1.62%)
Jun 22, 2007	11.26	11.29	11.12	11.13	18,755,680	-0.13(-1.18%)
Jun 21, 2007	11.27	11.38	11.17	11.26	12,516,552	-0.01(-0.09%)
Jun 20, 2007	11.50	11.56	11.27	11.27	12,137,148	-0.18(-1.60%)
Jun 19, 2007	11.25	11.49	11.19	11.46	14,381,702	+0.18(+1.62%)
Jun 18, 2007	11.32	11.34	11.23	11.27	8,948,720	+0.04(+0.39%)
Jun 15, 2007	11.33	11.33	11.22	11.23	14,941,175	-0.05(-0.48%)
Jun 14, 2007	11.30	11.34	11.20	11.28	19,129,614	+0.04(+0.37%)
Jun 13, 2007	11.25	11.35	11.15	11.24	15,254,690	+0.06(+0.55%)
Jun 12, 2007	11.22	11.31	11.13	11.18	27,935,612	-0.04(-0.39%)
Jun 11, 2007	11.13	11.36	11.20	11.22	22,277,204	+0.09(+0.83%)
Jun 08, 2007	11.18	11.21	10.90	11.13	42,303,404	-0.24(-2.11%)
Jun 07, 2007	11.69	11.69	11.37	11.37	31,034,598	-0.34(-2.89%)
Jun 06, 2007	11.96	11.96	11.71	11.71	20,044,420	-0.25(-2.07%)
Jun 05, 2007	12.03	12.09	11.93	11.96	14,385,983	-0.07(-0.59%)
Jun 04, 2007	12.10	12.10	11.86	12.03	11,201,837	+0.11(+0.95%)
Jun 01, 2007	11.93	12.00	11.87	11.92	19,939,804	-0.01(-0.11%)
May 31, 2007	11.71	12.01	11.72	11.93	25,185,342	+0.21(+1.83%)
May 30, 2007	11.50	11.72	11.40	11.71	17,410,756	+0.21(+1.85%)
May 29, 2007	11.48	11.61	11.43	11.50	15,090,278	+0.09(+0.81%)
May 25, 2007	11.44	11.46	11.38	11.41	10,841,225	-0.04(-0.35%)
May 24, 2007	11.57	11.64	11.42	11.45	13,395,016	-0.07(-0.64%)
May 23, 2007	11.64	11.64	11.49	11.52	10,644,743	-0.07(-0.56%)
May 22, 2007	11.50	11.64	11.46	11.59	17,890,304	+0.09(+0.82%)
May 21, 2007	11.27	11.55	11.25	11.49	19,468,532	+0.30(+2.69%)
May 18, 2007	11.13	11.19	11.05	11.19	11,489,766	+0.06(+0.57%)
May 17, 2007	11.10	11.20	11.07	11.13	10,045,902	-0.01(-0.08%)
May 16, 2007	11.08	11.21	11.07	11.14	12,698,334	+0.09(+0.78%)
May 15, 2007	11.14	11.19	11.04	11.05	16,551,088	-0.06(-0.55%)
May 14, 2007	11.20	11.25	11.09	11.11	17,467,368	-0.03(-0.30%)
May 11, 2007	11.20	11.21	11.07	11.15	16,647,188	-0.06(-0.52%)
May 10, 2007	11.50	11.35	11.20	11.21	12,970,173	-0.13(-1.13%)
May 09, 2007	11.31	11.40	11.28	11.33	14,607,527	+0.04(+0.32%)
May 08, 2007	11.34	11.45	11.29	11.30	12,126,681	-0.03(-0.22%)
May 07, 2007	11.20	11.38	11.20	11.32	12,149,060	+0.12(+1.09%)
May 04, 2007	11.23	11.31	11.18	11.20	9,142,347	+0.00(+0.02%)
May 03, 2007	11.26	11.33	11.16	11.20	7,123,295	-0.04(-0.37%)
May 02, 2007	11.18	11.32	11.16	11.24	11,164,730	+0.10(+0.92%)
May 01, 2007	11.32	11.32	11.00	11.14	14,389,789	-0.18(-1.61%)
Apr 30, 2007	11.40	11.56	11.31	11.32	12,182,072	-0.05(-0.48%)
Apr 27, 2007	11.28	11.42	11.25	11.38	9,334,500	+0.06(+0.52%)
Apr 26, 2007	11.27	11.36	11.21	11.32	14,694,740	+0.05(+0.41%)
Apr 25, 2007	11.32	11.35	11.22	11.27	11,305,407	+0.02(+0.21%)
Apr 24, 2007	11.32	11.33	11.10	11.25	11,536,760	-0.01(-0.09%)
Apr 23, 2007	11.23	11.40	11.23	11.26	11,821,254	+0.01(+0.06%)
Apr 20, 2007	11.24	11.29	11.16	11.25	17,195,720	+0.01(+0.09%)
Apr 19, 2007	11.46	11.46	11.21	11.24	10,893,128	-0.09(-0.76%)
Apr 18, 2007	11.37	11.37	11.28	11.33	9,861,670	-0.05(-0.48%)
Apr 17, 2007	11.43	11.43	11.26	11.38	10,240,362	-0.05(-0.40%)
Apr 16, 2007	11.35	11.46	11.28	11.43	11,663,308	+0.15(+1.34%)
Apr 13, 2007	11.58	11.58	11.22	11.28	10,196,117	-0.12(-1.07%)
Apr 12, 2007	11.31	11.42	11.22	11.40	9,577,176	+0.05(+0.44%)
Apr 11, 2007	11.42	11.52	11.31	11.35	12,710,047	-0.00(-0.04%)
Apr 10, 2007	11.29	11.36	11.21	11.35	16,356,034	+0.02(+0.20%)
Apr 09, 2007	11.23	11.37	11.23	11.33	13,833,170	+0.09(+0.79%)
Apr 05, 2007	11.26	11.31	11.19	11.24	10,854,070	-0.02(-0.21%)
Apr 04, 2007	11.24	11.35	11.18	11.26	14,163,336	+0.08(+0.73%)
Apr 03, 2007	11.19	11.31	11.15	11.18	12,803,187	+5.59(+99.94%)
Apr 02, 2007	5.612	5.632	5.566	5.593	10,741,319	+0.01(+0.16%)
Mar 30, 2007	5.528	5.606	5.505	5.584	14,825,094	+0.07(+1.23%)
Mar 29, 2007	5.523	5.557	5.491	5.516	15,668,110	-0.01(-0.15%)
Mar 28, 2007	5.591	5.592	5.512	5.525	21,453,142	-0.08(-1.35%)
Mar 27, 2007	5.702	5.702	5.589	5.600	21,236,202	-0.12(-2.04%)
Mar 26, 2007	5.730	5.749	5.645	5.717	13,795,920	-0.01(-0.24%)
Mar 23, 2007	5.591	5.742	5.518	5.731	41,648,236	+0.02(+0.41%)
Mar 22, 2007	5.717	5.727	5.614	5.707	30,099,288	-0.01(-0.23%)
Mar 21, 2007	5.740	5.786	5.684	5.720	18,214,780	-0.02(-0.37%)
Mar 20, 2007	5.692	5.746	5.675	5.741	10,403,541	+0.05(+0.86%)
Mar 19, 2007	5.665	5.707	5.647	5.692	13,735,643	+0.04(+0.79%)
Mar 16, 2007	5.560	5.660	5.552	5.647	22,946,022	+0.10(+1.71%)
Mar 15, 2007	5.505	5.584	5.505	5.552	13,976,369	+0.04(+0.80%)
Mar 14, 2007	5.497	5.525	5.399	5.508	16,081,055	+0.01(+0.21%)
Mar 13, 2007	5.549	5.539	5.408	5.497	13,267,512	-0.05(-0.95%)
Mar 12, 2007	5.544	5.575	5.528	5.549	10,459,679	-0.01(-0.24%)
Mar 09, 2007	5.536	5.585	5.512	5.562	12,593,861	+0.07(+1.20%)
Mar 08, 2007	5.528	5.591	5.491	5.497	15,202,834	+0.00(+0.01%)
Mar 07, 2007	5.513	5.544	5.441	5.496	22,467,330	-0.03(-0.49%)
Mar 06, 2007	5.410	5.544	5.403	5.523	15,298,934	+0.14(+2.58%)
Mar 05, 2007	5.458	5.479	5.384	5.384	14,229,464	-0.07(-1.35%)
Mar 02, 2007	5.528	5.564	5.458	5.458	13,468,276	-0.08(-1.36%)
Mar 01, 2007	5.418	5.569	5.369	5.533	20,143,992	+0.04(+0.78%)
Feb 28, 2007	5.505	5.523	5.428	5.490	21,256,184	+0.03(+0.48%)
Feb 27, 2007	5.646	5.667	5.426	5.464	21,913,660	-0.20(-3.58%)
Feb 26, 2007	5.723	5.723	5.633	5.666	15,756,665	-0.01(-0.19%)
Feb 23, 2007	5.687	5.687	5.632	5.677	8,601,428	-0.01(-0.18%)
Feb 22, 2007	5.618	5.691	5.604	5.687	13,619,562	+0.06(+1.05%)
Feb 21, 2007	5.612	5.642	5.597	5.629	13,160,946	+0.02(+0.39%)
Feb 20, 2007	5.586	5.628	5.551	5.606	16,733,774	+0.02(+0.37%)
Feb 16, 2007	5.597	5.650	5.553	5.586	18,046,824	+0.04(+0.75%)
Feb 15, 2007	5.530	5.554	5.507	5.544	13,489,208	+0.01(+0.12%)
Feb 14, 2007	5.528	5.559	5.515	5.538	15,886,980	+0.01(+0.17%)
Feb 13, 2007	5.435	5.548	5.435	5.528	21,651,478	+0.04(+0.80%)
Feb 12, 2007	5.445	5.487	5.425	5.485	23,822,188	+0.04(+0.74%)
Feb 09, 2007	5.416	5.472	5.416	5.444	19,717,632	+0.01(+0.20%)
Feb 08, 2007	5.397	5.449	5.373	5.433	18,439,786	+0.03(+0.48%)
Feb 07, 2007	5.353	5.413	5.330	5.407	23,896,556	+0.09(+1.71%)
Feb 06, 2007	5.224	5.322	5.224	5.316	13,667,136	+0.09(+1.76%)
Feb 05, 2007	5.234	5.272	5.173	5.224	14,018,234	-0.04(-0.78%)
Feb 02, 2007	5.307	5.330	5.245	5.265	13,016,320	-0.03(-0.48%)
Feb 01, 2007	5.182	5.309	5.173	5.291	29,416,122	+0.10(+1.89%)
Jan 31, 2007	5.137	5.216	5.124	5.192	20,475,966	+0.06(+1.08%)
Jan 30, 2007	5.071	5.139	5.071	5.137	23,493,126	+0.08(+1.48%)
Jan 29, 2007	5.011	5.077	5.011	5.062	19,396,030	+0.06(+1.18%)
Jan 26, 2007	5.045	5.079	4.988	5.003	13,061,040	-0.03(-0.67%)
Jan 25, 2007	5.092	5.133	5.036	5.036	12,061,980	-0.05(-1.03%)
Jan 24, 2007	5.087	5.112	5.076	5.089	10,551,021	+0.00(+0.08%)
Jan 23, 2007	5.134	5.166	5.056	5.085	16,168,591	-0.05(-0.96%)
Jan 22, 2007	5.263	5.263	5.121	5.134	23,209,584	-0.12(-2.24%)
Jan 19, 2007	5.255	5.265	5.228	5.252	13,229,453	+0.01(+0.27%)
Jan 18, 2007	5.245	5.268	5.202	5.238	19,447,410	-0.01(-0.15%)
Jan 17, 2007	5.244	5.250	5.205	5.245	12,800,333	-0.01(-0.15%)
Jan 16, 2007	5.229	5.254	5.213	5.253	11,019,152	+0.01(+0.21%)
Jan 12, 2007	5.231	5.256	5.219	5.242	11,049,600	-0.01(-0.22%)
Jan 11, 2007	5.250	5.273	5.225	5.254	17,026,832	+0.01(+0.22%)
Jan 10, 2007	5.215	5.247	5.197	5.242	15,476,861	+0.00(+0.00%)
Jan 09, 2007	5.178	5.252	5.169	5.242	18,039,212	+0.06(+1.25%)
Jan 08, 2007	5.176	5.202	5.130	5.178	12,023,921	-0.02(-0.30%)
Jan 05, 2007	5.155	5.224	5.134	5.193	17,836,546	+0.01(+0.16%)
Jan 04, 2007	5.133	5.201	5.090	5.185	17,939,306	+0.05(+1.02%)
Jan 03, 2007	5.150	5.240	5.087	5.133	20,574,920	-0.07(-1.37%)
Dec 29, 2006	5.212	5.250	5.192	5.204	7,927,776	-0.01(-0.17%)
Dec 28, 2006	5.234	5.247	5.212	5.213	7,226,531	-0.02(-0.32%)
Dec 27, 2006	5.268	5.268	5.219	5.230	7,912,552	-0.03(-0.58%)
Dec 26, 2006	5.252	5.280	5.227	5.260	7,674,681	+0.01(+0.16%)
Dec 22, 2006	5.241	5.264	5.204	5.252	11,836,478	-0.02(-0.35%)
Dec 21, 2006	5.213	5.318	5.190	5.270	41,211,688	+0.03(+0.51%)
Dec 20, 2006	5.097	5.259	5.081	5.243	33,909,988	+0.19(+3.73%)
Dec 19, 2006	5.054	5.063	4.981	5.055	15,808,930	+0.00(+0.01%)
Dec 18, 2006	5.091	5.113	5.049	5.054	10,318,859	+0.01(+0.14%)
Dec 15, 2006	5.105	5.109	5.045	5.047	13,036,301	-0.05(-0.98%)
Dec 14, 2006	5.047	5.110	5.041	5.097	13,924,037	+0.06(+1.20%)
Dec 13, 2006	5.062	5.074	5.000	5.037	17,742,348	-0.04(-0.75%)
Dec 12, 2006	5.111	5.116	5.064	5.075	16,641,479	-0.05(-0.90%)
Dec 11, 2006	5.094	5.148	5.067	5.121	17,669,084	+0.02(+0.42%)
Dec 08, 2006	5.121	5.160	5.082	5.099	9,924,944	-0.05(-0.92%)
Dec 07, 2006	5.150	5.181	5.136	5.147	8,889,728	-0.01(-0.26%)
Dec 06, 2006	5.190	5.190	5.142	5.160	17,284,684	-0.02(-0.31%)
Dec 05, 2006	5.143	5.202	5.132	5.177	16,935,488	+0.02(+0.38%)
Dec 04, 2006	5.097	5.167	5.063	5.157	15,518,727	+0.03(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.